Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.29 | 13.63 | 13.19 | 13.52 | 420,167 | +0.22(+1.69%) |
Nov 26, 2014 | 13.26 | 13.30 | 13.30 | 13.30 | 477,607 | +0.06(+0.43%) |
Nov 25, 2014 | 13.29 | 13.29 | 13.03 | 13.24 | 651,111 | +0.06(+0.43%) |
Nov 24, 2014 | 13.24 | 13.24 | 13.01 | 13.19 | 710,612 | -0.01(-0.07%) |
Nov 21, 2014 | 13.12 | 13.26 | 12.91 | 13.20 | 1,059,576 | +0.21(+1.59%) |
Nov 20, 2014 | 12.72 | 12.99 | 12.71 | 12.99 | 378,895 | +0.24(+1.91%) |
Nov 19, 2014 | 12.90 | 13.03 | 12.69 | 12.75 | 617,516 | -0.22(-1.73%) |
Nov 18, 2014 | 12.83 | 13.12 | 12.83 | 12.97 | 438,731 | +0.22(+1.69%) |
Nov 17, 2014 | 12.75 | 13.05 | 12.66 | 12.75 | 631,292 | -0.08(-0.58%) |
Nov 14, 2014 | 12.80 | 12.84 | 12.55 | 12.83 | 823,767 | +0.00(+0.00%) |
Nov 13, 2014 | 12.65 | 12.87 | 12.63 | 12.83 | 526,711 | +0.14(+1.10%) |
Nov 12, 2014 | 12.56 | 12.82 | 12.41 | 12.69 | 509,362 | +0.09(+0.74%) |
Nov 11, 2014 | 12.59 | 12.63 | 12.42 | 12.60 | 579,610 | +0.00(+0.00%) |
Nov 10, 2014 | 12.73 | 12.89 | 12.57 | 12.60 | 591,722 | -0.07(-0.59%) |
Nov 07, 2014 | 13.00 | 13.00 | 12.63 | 12.67 | 1,213,023 | -0.34(-2.64%) |
Nov 06, 2014 | 12.73 | 13.02 | 12.64 | 13.02 | 809,544 | +0.34(+2.72%) |
Nov 05, 2014 | 12.64 | 12.88 | 12.56 | 12.67 | 750,784 | +0.12(+0.96%) |
Nov 04, 2014 | 12.68 | 12.89 | 12.34 | 12.55 | 750,139 | -0.09(-0.74%) |
Nov 03, 2014 | 13.39 | 13.53 | 12.47 | 12.64 | 1,390,973 | -0.77(-5.76%) |
Oct 31, 2014 | 12.87 | 13.61 | 12.43 | 13.42 | 2,083,375 | +1.23(+10.08%) |
Oct 30, 2014 | 11.99 | 12.25 | 11.90 | 12.19 | 920,605 | +0.12(+1.00%) |
Oct 29, 2014 | 11.99 | 12.10 | 11.89 | 12.07 | 340,057 | +0.10(+0.86%) |
Oct 28, 2014 | 11.86 | 11.98 | 11.75 | 11.96 | 580,835 | +0.12(+1.02%) |
Oct 27, 2014 | 11.83 | 11.85 | 11.85 | 11.84 | 421,842 | -0.01(-0.08%) |
Oct 24, 2014 | 11.94 | 11.97 | 11.73 | 11.85 | 444,035 | -0.07(-0.62%) |
Oct 23, 2014 | 11.90 | 12.03 | 11.83 | 11.93 | 405,720 | +0.16(+1.34%) |
Oct 22, 2014 | 11.99 | 12.00 | 11.72 | 11.77 | 535,842 | -0.20(-1.71%) |
Oct 21, 2014 | 11.51 | 11.97 | 11.51 | 11.97 | 690,200 | +0.48(+4.21%) |
Oct 20, 2014 | 11.22 | 11.54 | 11.20 | 11.49 | 498,317 | +0.27(+2.40%) |
Oct 17, 2014 | 11.33 | 11.43 | 11.15 | 11.22 | 508,540 | -0.05(-0.41%) |
Oct 16, 2014 | 11.04 | 11.32 | 10.98 | 11.27 | 531,862 | +0.17(+1.51%) |
Oct 15, 2014 | 10.81 | 11.12 | 10.66 | 11.10 | 857,444 | +0.14(+1.27%) |
Oct 14, 2014 | 11.14 | 11.45 | 10.91 | 10.96 | 670,332 | -0.11(-1.01%) |
Oct 13, 2014 | 11.17 | 11.32 | 11.06 | 11.07 | 644,490 | -0.10(-0.92%) |
Oct 10, 2014 | 11.09 | 11.45 | 11.08 | 11.17 | 648,243 | +0.08(+0.75%) |
Oct 09, 2014 | 11.38 | 11.42 | 11.29 | 11.09 | 765,844 | -0.26(-2.30%) |
Oct 08, 2014 | 11.00 | 11.35 | 10.96 | 11.35 | 453,376 | +0.31(+2.78%) |
Oct 07, 2014 | 11.04 | 11.21 | 10.96 | 11.04 | 700,862 | -0.03(-0.25%) |
Oct 06, 2014 | 11.38 | 11.48 | 11.07 | 11.07 | 521,062 | -0.29(-2.54%) |
Oct 03, 2014 | 11.36 | 11.38 | 11.14 | 11.36 | 453,519 | +0.09(+0.83%) |
Oct 02, 2014 | 11.04 | 11.28 | 10.96 | 11.27 | 911,636 | +0.25(+2.28%) |
Oct 01, 2014 | 11.22 | 11.25 | 10.96 | 11.02 | 1,189,296 | -0.18(-1.58%) |
Sep 30, 2014 | 11.53 | 11.53 | 11.17 | 11.19 | 868,745 | -0.32(-2.75%) |
Sep 29, 2014 | 11.55 | 11.57 | 11.35 | 11.51 | 870,822 | -0.10(-0.88%) |
Sep 26, 2014 | 11.44 | 11.71 | 11.41 | 11.61 | 505,270 | +0.15(+1.30%) |
Sep 25, 2014 | 11.86 | 11.87 | 11.45 | 11.46 | 810,671 | -0.42(-3.52%) |
Sep 24, 2014 | 11.83 | 11.92 | 11.72 | 11.88 | 601,425 | +0.03(+0.24%) |
Sep 23, 2014 | 11.84 | 12.00 | 11.73 | 11.85 | 503,678 | +0.01(+0.08%) |
Sep 22, 2014 | 12.06 | 12.08 | 11.77 | 11.84 | 527,286 | -0.24(-2.00%) |
Sep 19, 2014 | 12.11 | 12.13 | 12.04 | 12.09 | 1,466,812 | -0.03(-0.23%) |
Sep 18, 2014 | 12.10 | 12.23 | 12.03 | 12.11 | 621,289 | +0.03(+0.23%) |
Sep 17, 2014 | 12.19 | 12.30 | 12.05 | 12.09 | 812,770 | -0.05(-0.38%) |
Sep 16, 2014 | 12.12 | 12.22 | 12.06 | 12.13 | 811,234 | -0.02(-0.15%) |
Sep 15, 2014 | 12.38 | 12.38 | 12.13 | 12.15 | 751,136 | -0.23(-1.88%) |
Sep 12, 2014 | 12.56 | 12.61 | 12.20 | 12.38 | 1,496,432 | -0.18(-1.41%) |
Sep 11, 2014 | 12.40 | 12.60 | 12.35 | 12.56 | 928,215 | +0.11(+0.90%) |
Sep 10, 2014 | 12.52 | 12.62 | 12.43 | 12.45 | 654,007 | -0.08(-0.67%) |
Sep 09, 2014 | 12.61 | 12.65 | 12.45 | 12.53 | 805,597 | -0.09(-0.74%) |
Sep 08, 2014 | 12.26 | 12.63 | 12.18 | 12.63 | 1,290,517 | +0.36(+2.96%) |
Sep 05, 2014 | 12.05 | 12.27 | 11.86 | 12.26 | 1,208,820 | +0.19(+1.54%) |
Sep 04, 2014 | 12.62 | 12.72 | 11.98 | 12.08 | 1,052,572 | -0.48(-3.85%) |
Sep 03, 2014 | 13.03 | 13.03 | 12.54 | 12.56 | 1,020,374 | -0.45(-3.43%) |
Sep 02, 2014 | 13.08 | 13.08 | 12.91 | 13.01 | 550,878 | -0.04(-0.29%) |
Aug 29, 2014 | 13.05 | 13.04 | 13.04 | 13.04 | 579,336 | +0.00(+0.00%) |
Aug 28, 2014 | 13.03 | 13.11 | 12.96 | 13.04 | 504,076 | -0.07(-0.50%) |
Aug 27, 2014 | 13.08 | 13.20 | 12.96 | 13.11 | 772,416 | +0.02(+0.14%) |
Aug 26, 2014 | 12.81 | 13.08 | 12.79 | 13.09 | 781,831 | +0.29(+2.25%) |
Aug 25, 2014 | 13.03 | 13.08 | 12.77 | 12.80 | 632,879 | -0.21(-1.64%) |
Aug 22, 2014 | 12.94 | 13.09 | 12.81 | 13.02 | 679,717 | +0.09(+0.72%) |
Aug 21, 2014 | 12.99 | 13.11 | 12.89 | 12.92 | 776,146 | -0.07(-0.50%) |
Aug 20, 2014 | 12.95 | 13.07 | 12.77 | 12.99 | 669,357 | +0.00(+0.00%) |
Aug 19, 2014 | 12.88 | 13.16 | 12.83 | 12.99 | 885,047 | +0.15(+1.16%) |
Aug 18, 2014 | 12.91 | 13.03 | 12.80 | 12.84 | 661,910 | -0.01(-0.07%) |
Aug 15, 2014 | 13.12 | 13.16 | 12.82 | 12.85 | 779,343 | -0.19(-1.49%) |
Aug 14, 2014 | 13.01 | 13.06 | 12.90 | 13.04 | 898,510 | +0.11(+0.86%) |
Aug 13, 2014 | 12.84 | 13.00 | 12.84 | 12.93 | 630,969 | +0.12(+0.94%) |
Aug 12, 2014 | 12.89 | 12.89 | 12.66 | 12.81 | 747,599 | -0.12(-0.93%) |
Aug 11, 2014 | 12.71 | 13.39 | 12.58 | 12.93 | 1,215,535 | +0.19(+1.52%) |
Aug 08, 2014 | 14.09 | 14.40 | 11.50 | 12.74 | 5,443,809 | -1.82(-12.50%) |
Aug 07, 2014 | 14.61 | 14.65 | 14.36 | 14.56 | 771,580 | +0.01(+0.06%) |
Aug 06, 2014 | 14.30 | 14.55 | 14.22 | 14.55 | 1,052,265 | +0.18(+1.22%) |
Aug 05, 2014 | 14.26 | 14.76 | 14.26 | 14.37 | 888,303 | +0.08(+0.58%) |
Aug 04, 2014 | 14.24 | 14.38 | 14.22 | 14.29 | 683,516 | +0.06(+0.45%) |
Aug 01, 2014 | 14.38 | 14.53 | 14.18 | 14.22 | 626,489 | -0.13(-0.90%) |
Jul 31, 2014 | 14.70 | 14.70 | 14.32 | 14.35 | 565,377 | -0.45(-3.06%) |
Jul 30, 2014 | 14.89 | 14.94 | 14.73 | 14.81 | 578,394 | -0.02(-0.12%) |
Jul 29, 2014 | 14.59 | 14.83 | 14.57 | 14.83 | 1,223,832 | +0.28(+1.90%) |
Jul 28, 2014 | 14.43 | 14.59 | 14.32 | 14.55 | 381,465 | +0.15(+1.03%) |
Jul 25, 2014 | 14.50 | 14.50 | 14.22 | 14.40 | 392,488 | +0.03(+0.19%) |
Jul 24, 2014 | 14.45 | 14.56 | 14.30 | 14.37 | 491,340 | -0.05(-0.32%) |
Jul 23, 2014 | 14.56 | 14.59 | 14.32 | 14.42 | 559,535 | -0.12(-0.83%) |
Jul 22, 2014 | 14.43 | 14.59 | 14.27 | 14.54 | 418,209 | +0.17(+1.16%) |
Jul 21, 2014 | 14.35 | 14.37 | 14.12 | 14.37 | 371,769 | -0.06(-0.38%) |
Jul 18, 2014 | 14.19 | 14.78 | 14.19 | 14.43 | 482,024 | +0.21(+1.49%) |
Jul 17, 2014 | 14.30 | 14.51 | 14.18 | 14.22 | 556,178 | -0.13(-0.90%) |
Jul 16, 2014 | 14.27 | 14.46 | 14.24 | 14.34 | 637,021 | +0.12(+0.84%) |
Jul 15, 2014 | 14.23 | 14.34 | 14.17 | 14.22 | 591,966 | -0.03(-0.19%) |
Jul 14, 2014 | 14.38 | 14.44 | 14.20 | 14.25 | 462,084 | -0.05(-0.32%) |
Jul 11, 2014 | 14.38 | 14.47 | 14.19 | 14.30 | 515,611 | -0.11(-0.77%) |
Jul 10, 2014 | 14.20 | 14.46 | 13.96 | 14.41 | 891,780 | +0.02(+0.13%) |
Jul 09, 2014 | 14.12 | 14.44 | 14.02 | 14.39 | 1,126,272 | +0.31(+2.23%) |
Jul 08, 2014 | 14.04 | 14.21 | 13.96 | 14.08 | 618,541 | +0.04(+0.26%) |
Jul 07, 2014 | 14.46 | 14.46 | 13.99 | 14.04 | 595,369 | -0.48(-3.31%) |
Jul 03, 2014 | 14.47 | 14.52 | 14.52 | 14.52 | 376,643 | +0.07(+0.51%) |
Jul 02, 2014 | 14.30 | 14.46 | 13.99 | 14.45 | 1,286,083 | +0.07(+0.51%) |
Jul 01, 2014 | 14.46 | 14.60 | 14.25 | 14.37 | 1,508,795 | -0.04(-0.26%) |
Jun 30, 2014 | 14.19 | 14.46 | 14.10 | 14.41 | 1,064,523 | +0.18(+1.23%) |
Jun 27, 2014 | 14.16 | 14.55 | 14.16 | 14.23 | 4,656,095 | +0.02(+0.13%) |
Jun 26, 2014 | 14.43 | 14.53 | 14.09 | 14.22 | 436,970 | -0.20(-1.41%) |
Jun 25, 2014 | 14.32 | 14.47 | 14.10 | 14.42 | 789,436 | +0.04(+0.26%) |
Jun 24, 2014 | 14.54 | 14.57 | 14.32 | 14.38 | 751,965 | -0.12(-0.83%) |
Jun 23, 2014 | 14.50 | 14.52 | 14.36 | 14.50 | 511,723 | +0.01(+0.06%) |
Jun 20, 2014 | 14.58 | 14.64 | 14.26 | 14.49 | 1,042,718 | -0.06(-0.44%) |
Jun 19, 2014 | 14.21 | 14.57 | 14.18 | 14.56 | 802,204 | +0.32(+2.27%) |
Jun 18, 2014 | 14.06 | 14.26 | 13.94 | 14.23 | 776,350 | +0.15(+1.05%) |
Jun 17, 2014 | 14.35 | 14.41 | 14.04 | 14.09 | 573,541 | -0.30(-2.06%) |
Jun 16, 2014 | 13.88 | 14.39 | 13.88 | 14.38 | 947,516 | +0.50(+3.59%) |
Jun 13, 2014 | 13.92 | 14.01 | 13.76 | 13.88 | 392,751 | -0.05(-0.33%) |
Jun 12, 2014 | 13.99 | 14.04 | 13.86 | 13.93 | 408,963 | -0.07(-0.53%) |
Jun 11, 2014 | 14.18 | 14.18 | 13.90 | 14.00 | 432,020 | -0.20(-1.43%) |
Jun 10, 2014 | 14.33 | 14.33 | 14.06 | 14.21 | 733,542 | -0.08(-0.58%) |
Jun 06, 2014 | 14.06 | 14.42 | 14.06 | 14.29 | 1,013,072 | +0.26(+1.84%) |
Jun 05, 2014 | 13.74 | 14.10 | 13.69 | 14.03 | 863,392 | +0.29(+2.08%) |
Jun 04, 2014 | 13.85 | 13.86 | 13.62 | 13.74 | 932,102 | -0.11(-0.80%) |
Jun 03, 2014 | 13.73 | 13.86 | 13.67 | 13.86 | 993,860 | +0.06(+0.40%) |
Jun 02, 2014 | 14.01 | 14.11 | 13.75 | 13.80 | 773,918 | -0.19(-1.39%) |
May 30, 2014 | 13.87 | 14.03 | 13.82 | 13.99 | 1,407,959 | +0.14(+1.00%) |
May 29, 2014 | 14.08 | 14.11 | 13.80 | 13.86 | 1,339,581 | -0.12(-0.86%) |
May 28, 2014 | 13.92 | 14.09 | 13.83 | 13.98 | 1,279,814 | +0.08(+0.60%) |
May 27, 2014 | 13.49 | 14.02 | 13.48 | 13.89 | 1,055,928 | +0.45(+3.37%) |
May 23, 2014 | 12.96 | 13.44 | 13.44 | 13.44 | 1,415,415 | +0.47(+3.63%) |
May 22, 2014 | 12.93 | 13.07 | 12.87 | 12.97 | 487,713 | +0.05(+0.36%) |
May 21, 2014 | 13.00 | 13.13 | 12.91 | 12.92 | 724,688 | -0.01(-0.07%) |
May 20, 2014 | 12.94 | 13.12 | 12.85 | 12.93 | 1,024,903 | +0.00(+0.00%) |
May 19, 2014 | 12.89 | 13.10 | 12.83 | 12.93 | 981,207 | +0.01(+0.07%) |
May 16, 2014 | 12.91 | 13.03 | 12.80 | 12.92 | 447,701 | +0.00(+0.00%) |
May 15, 2014 | 12.90 | 12.99 | 12.79 | 12.92 | 790,227 | +0.05(+0.36%) |
May 14, 2014 | 12.78 | 12.91 | 12.71 | 12.88 | 584,064 | +0.11(+0.87%) |
May 13, 2014 | 12.85 | 12.88 | 12.76 | 12.77 | 749,006 | -0.07(-0.57%) |
May 12, 2014 | 12.90 | 13.09 | 12.83 | 12.84 | 1,089,991 | -0.01(-0.07%) |
May 09, 2014 | 12.78 | 12.88 | 12.72 | 12.85 | 943,185 | +0.05(+0.43%) |
May 08, 2014 | 12.85 | 12.96 | 12.77 | 12.79 | 1,053,805 | -0.05(-0.36%) |
May 07, 2014 | 12.82 | 12.97 | 12.68 | 12.84 | 884,571 | +0.01(+0.07%) |
May 06, 2014 | 12.78 | 12.88 | 12.73 | 12.83 | 1,121,104 | -0.01(-0.07%) |
May 05, 2014 | 12.93 | 12.94 | 12.50 | 12.84 | 944,945 | -0.03(-0.21%) |
May 02, 2014 | 13.23 | 13.29 | 12.77 | 12.87 | 748,814 | -0.13(-0.99%) |
May 01, 2014 | 12.78 | 12.99 | 12.62 | 12.99 | 849,779 | +0.19(+1.50%) |
Apr 30, 2014 | 12.80 | 12.86 | 12.71 | 12.80 | 671,159 | +0.02(+0.14%) |
Apr 29, 2014 | 12.86 | 12.91 | 12.77 | 12.78 | 568,129 | -0.07(-0.57%) |
Apr 28, 2014 | 12.81 | 12.91 | 12.71 | 12.86 | 952,449 | +0.06(+0.50%) |
Apr 25, 2014 | 12.75 | 12.81 | 12.60 | 12.79 | 981,787 | +0.06(+0.50%) |
Apr 24, 2014 | 12.83 | 12.89 | 12.67 | 12.73 | 502,036 | -0.06(-0.50%) |
Apr 23, 2014 | 12.74 | 12.84 | 12.61 | 12.79 | 628,477 | -0.01(-0.07%) |
Apr 22, 2014 | 12.79 | 12.84 | 12.73 | 12.80 | 344,198 | +0.02(+0.14%) |
Apr 21, 2014 | 12.58 | 12.79 | 12.44 | 12.78 | 294,197 | +0.20(+1.60%) |
Apr 17, 2014 | 12.55 | 12.58 | 12.58 | 12.58 | 990,894 | -0.03(-0.22%) |
Apr 16, 2014 | 12.77 | 13.10 | 12.48 | 12.61 | 610,706 | -0.14(-1.08%) |
Apr 15, 2014 | 12.72 | 12.77 | 12.48 | 12.75 | 1,162,842 | +0.11(+0.87%) |
Apr 14, 2014 | 12.54 | 12.66 | 12.44 | 12.64 | 502,192 | +0.23(+1.85%) |
Apr 11, 2014 | 12.22 | 12.49 | 12.16 | 12.41 | 614,571 | +0.08(+0.67%) |
Apr 10, 2014 | 12.71 | 12.77 | 12.26 | 12.33 | 820,166 | -0.40(-3.17%) |
Apr 09, 2014 | 12.56 | 12.76 | 12.47 | 12.73 | 601,541 | +0.24(+1.91%) |
Apr 08, 2014 | 12.02 | 12.59 | 11.99 | 12.49 | 1,183,056 | +0.45(+3.73%) |
Apr 07, 2014 | 12.10 | 12.27 | 11.76 | 12.04 | 1,547,418 | +0.50(+4.29%) |
Apr 04, 2014 | 11.85 | 11.95 | 11.53 | 11.55 | 544,405 | -0.21(-1.79%) |
Apr 03, 2014 | 11.66 | 11.78 | 11.64 | 11.76 | 394,476 | +0.12(+1.02%) |
Apr 02, 2014 | 11.59 | 11.74 | 11.50 | 11.64 | 608,276 | +0.04(+0.32%) |
Apr 01, 2014 | 11.47 | 11.66 | 11.40 | 11.60 | 594,684 | +0.18(+1.61%) |
Mar 31, 2014 | 11.03 | 11.42 | 11.01 | 11.42 | 1,116,327 | +0.48(+4.36%) |
Mar 28, 2014 | 10.87 | 11.02 | 10.87 | 10.94 | 322,538 | +0.05(+0.42%) |
Mar 27, 2014 | 10.96 | 11.07 | 10.87 | 10.89 | 348,429 | -0.04(-0.33%) |
Mar 26, 2014 | 10.65 | 11.03 | 10.62 | 10.93 | 619,590 | +0.36(+3.38%) |
Mar 25, 2014 | 10.52 | 10.64 | 10.46 | 10.57 | 351,299 | +0.08(+0.79%) |
Mar 24, 2014 | 10.74 | 10.76 | 10.49 | 10.49 | 581,219 | -0.19(-1.80%) |
Mar 21, 2014 | 10.83 | 10.93 | 10.68 | 10.68 | 2,118,183 | -0.10(-0.94%) |
Mar 20, 2014 | 10.76 | 11.02 | 10.76 | 10.78 | 1,285,389 | +0.00(+0.00%) |
Mar 19, 2014 | 10.98 | 11.06 | 10.77 | 10.78 | 913,367 | -0.18(-1.67%) |
Mar 18, 2014 | 10.87 | 11.02 | 10.81 | 10.97 | 693,794 | +0.09(+0.84%) |
Mar 17, 2014 | 10.81 | 10.98 | 10.78 | 10.88 | 458,888 | +0.07(+0.68%) |
Mar 14, 2014 | 10.78 | 10.96 | 10.76 | 10.80 | 573,070 | +0.02(+0.17%) |
Mar 13, 2014 | 10.83 | 10.84 | 10.73 | 10.78 | 569,212 | -0.05(-0.42%) |
Mar 12, 2014 | 10.73 | 10.95 | 10.70 | 10.83 | 790,698 | +0.09(+0.85%) |
Mar 11, 2014 | 10.74 | 10.82 | 10.67 | 10.74 | 799,312 | +0.02(+0.17%) |
Mar 10, 2014 | 10.82 | 10.88 | 10.63 | 10.72 | 679,968 | -0.08(-0.76%) |
Mar 07, 2014 | 11.07 | 11.08 | 10.79 | 10.80 | 1,021,304 | -0.26(-2.32%) |
Mar 06, 2014 | 11.03 | 11.21 | 10.97 | 11.06 | 929,619 | +0.05(+0.42%) |
Mar 05, 2014 | 10.77 | 11.07 | 10.73 | 11.01 | 1,275,647 | +0.48(+4.53%) |
Mar 04, 2014 | 10.37 | 10.62 | 10.34 | 10.54 | 1,176,726 | +0.28(+2.68%) |
Mar 03, 2014 | 10.20 | 10.34 | 10.04 | 10.26 | 610,137 | -0.02(-0.18%) |
Feb 28, 2014 | 10.21 | 10.37 | 10.13 | 10.28 | 660,111 | +0.10(+0.99%) |
Feb 27, 2014 | 10.12 | 10.23 | 10.12 | 10.18 | 571,654 | +0.07(+0.73%) |
Feb 26, 2014 | 9.970 | 10.14 | 9.915 | 10.11 | 753,291 | +0.15(+1.55%) |
Feb 25, 2014 | 10.06 | 10.14 | 9.924 | 9.951 | 589,523 | -0.13(-1.26%) |
Feb 24, 2014 | 10.21 | 10.52 | 10.07 | 10.08 | 1,006,904 | -0.23(-2.20%) |
Feb 21, 2014 | 9.960 | 10.43 | 9.960 | 10.31 | 1,425,394 | +0.26(+2.62%) |
Feb 20, 2014 | 10.17 | 10.17 | 9.997 | 10.04 | 937,165 | -0.10(-0.99%) |
Feb 19, 2014 | 10.08 | 10.27 | 10.08 | 10.14 | 1,819,293 | +0.07(+0.72%) |
Feb 18, 2014 | 10.23 | 10.43 | 10.06 | 10.07 | 1,148,080 | +0.35(+3.65%) |
Feb 14, 2014 | 9.751 | 9.715 | 9.715 | 9.715 | 456,424 | -0.04(-0.37%) |
Feb 13, 2014 | 9.679 | 9.876 | 9.670 | 9.751 | 404,564 | +0.02(+0.19%) |
Feb 12, 2014 | 9.888 | 9.979 | 9.724 | 9.733 | 348,320 | -0.20(-2.01%) |
Feb 11, 2014 | 9.742 | 9.970 | 9.588 | 9.933 | 800,107 | +0.22(+2.25%) |
Feb 10, 2014 | 9.297 | 9.715 | 9.270 | 9.715 | 845,921 | +0.38(+4.09%) |
Feb 07, 2014 | 9.379 | 9.415 | 9.224 | 9.333 | 510,945 | -0.05(-0.48%) |
Feb 06, 2014 | 9.297 | 9.533 | 9.279 | 9.379 | 703,262 | +0.10(+1.08%) |
Feb 05, 2014 | 9.442 | 9.470 | 9.243 | 9.279 | 685,849 | -0.21(-2.20%) |
Feb 04, 2014 | 9.515 | 9.561 | 9.297 | 9.488 | 644,197 | -0.01(-0.10%) |
Feb 03, 2014 | 9.833 | 9.924 | 9.488 | 9.497 | 832,329 | -0.32(-3.24%) |
Jan 31, 2014 | 9.861 | 9.970 | 9.806 | 9.815 | 904,654 | -0.17(-1.73%) |
Jan 30, 2014 | 9.970 | 10.03 | 9.897 | 9.988 | 659,823 | +0.04(+0.37%) |
Jan 29, 2014 | 9.779 | 10.03 | 9.724 | 9.951 | 721,933 | +0.05(+0.46%) |
Jan 28, 2014 | 9.915 | 9.942 | 9.715 | 9.906 | 998,340 | -0.04(-0.37%) |
Jan 27, 2014 | 10.12 | 10.12 | 9.906 | 9.942 | 804,584 | -0.15(-1.44%) |
Jan 24, 2014 | 10.02 | 10.12 | 10.00 | 10.09 | 770,540 | +0.01(+0.09%) |
Jan 23, 2014 | 10.11 | 10.12 | 9.972 | 10.08 | 861,514 | -0.05(-0.54%) |
Jan 22, 2014 | 10.14 | 10.21 | 10.06 | 10.13 | 432,459 | +0.00(+0.00%) |
Jan 21, 2014 | 10.47 | 10.48 | 10.02 | 10.13 | 925,983 | -0.26(-2.53%) |
Jan 17, 2014 | 10.39 | 10.40 | 10.40 | 10.40 | 630,939 | -0.04(-0.35%) |
Jan 16, 2014 | 10.41 | 10.50 | 10.28 | 10.43 | 1,251,017 | +0.09(+0.88%) |
Jan 15, 2014 | 10.28 | 10.51 | 10.23 | 10.34 | 1,839,236 | +0.06(+0.62%) |
Jan 14, 2014 | 10.15 | 10.31 | 10.06 | 10.28 | 1,790,407 | +0.20(+1.98%) |
Jan 13, 2014 | 10.04 | 10.12 | 9.870 | 10.08 | 2,177,790 | +0.48(+5.02%) |
Jan 10, 2014 | 10.09 | 10.09 | 9.342 | 9.597 | 3,375,971 | -0.76(-7.37%) |
Jan 09, 2014 | 10.25 | 10.39 | 10.19 | 10.36 | 1,835,501 | +0.13(+1.24%) |
Jan 08, 2014 | 10.09 | 10.32 | 10.01 | 10.23 | 2,136,450 | +0.15(+1.53%) |
Jan 07, 2014 | 9.970 | 10.11 | 9.970 | 10.08 | 1,109,778 | +0.11(+1.09%) |
Jan 06, 2014 | 10.18 | 10.18 | 9.858 | 9.970 | 967,735 | -0.15(-1.44%) |
Jan 03, 2014 | 10.21 | 10.31 | 10.09 | 10.12 | 963,721 | -0.10(-0.98%) |
Jan 02, 2014 | 10.57 | 10.57 | 10.20 | 10.21 | 1,178,307 | -0.34(-3.19%) |
Dec 31, 2013 | 10.64 | 10.55 | 10.55 | 10.55 | 1,011,109 | -0.07(-0.68%) |
Dec 30, 2013 | 10.63 | 10.81 | 10.49 | 10.62 | 1,125,238 | +0.01(+0.09%) |
Dec 27, 2013 | 10.41 | 10.65 | 10.35 | 10.61 | 835,734 | +0.25(+2.46%) |
Dec 26, 2013 | 10.16 | 10.38 | 10.13 | 10.36 | 950,407 | +0.25(+2.52%) |
Dec 24, 2013 | 9.924 | 10.17 | 9.924 | 10.11 | 561,055 | +0.00(+0.00%) |
Dec 23, 2013 | 9.970 | 10.22 | 9.883 | 10.11 | 2,064,431 | +0.10(+1.00%) |
Dec 20, 2013 | 9.552 | 10.01 | 9.515 | 10.01 | 3,534,829 | +0.52(+5.46%) |
Dec 19, 2013 | 9.415 | 9.497 | 9.279 | 9.488 | 1,702,596 | +0.06(+0.67%) |
Dec 18, 2013 | 9.124 | 9.461 | 9.070 | 9.424 | 1,973,730 | +0.35(+3.80%) |
Dec 17, 2013 | 9.106 | 9.143 | 8.952 | 9.079 | 1,116,408 | -0.03(-0.30%) |
Dec 16, 2013 | 8.906 | 9.115 | 8.834 | 9.106 | 1,195,341 | +0.26(+2.98%) |
Dec 13, 2013 | 8.915 | 9.052 | 8.747 | 8.843 | 1,109,485 | -0.07(-0.82%) |
Dec 12, 2013 | 9.470 | 9.488 | 8.870 | 8.915 | 2,174,535 | -0.59(-6.21%) |
Dec 11, 2013 | 8.125 | 9.570 | 8.079 | 9.506 | 7,327,440 | +1.45(+18.06%) |
Dec 10, 2013 | 7.870 | 8.061 | 7.807 | 8.052 | 1,069,349 | +0.20(+2.55%) |
Dec 09, 2013 | 7.852 | 7.897 | 7.734 | 7.852 | 697,549 | +0.03(+0.35%) |
Dec 06, 2013 | 7.779 | 7.879 | 7.754 | 7.825 | 1,052,874 | +0.09(+1.18%) |
Dec 05, 2013 | 7.779 | 7.798 | 7.661 | 7.734 | 1,866,419 | -0.06(-0.82%) |
Dec 04, 2013 | 7.734 | 7.938 | 7.727 | 7.798 | 1,367,689 | +0.05(+0.70%) |
Dec 03, 2013 | 7.725 | 7.834 | 7.679 | 7.743 | 2,744,654 | +0.02(+0.24%) |